Free Trial

Sprott (SII) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free SII Stock Alerts
$41.24
+0.33 (+0.81%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sprott Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
+3.88%
3 Month
Performance
+11.40%
6 Month
Performance
+37.28%
Year-To-Date
Performance
+21.47%
1 Year
Performance
+18.00%
Receive SII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

SII Stock Chart for Tuesday, May, 7, 2024

SII Chart by TradingView

Sprott Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$40.91$41.24
+0.81%		$41.41$40.99113,271 shs$1.07 billion
05/03/2024$40.45$40.91
+1.14%		$41.25$40.3699,966 shs$1.06 billion
05/02/2024$40.37$40.45
+0.20%		$40.88$40.0258,639 shs$1.05 billion
05/01/2024$39.32$40.37
+2.67%		$41.00$39.13111,920 shs$1.04 billion
04/30/2024$40.43$39.32
-2.73%		$40.02$39.1977,809 shs$1.02 billion
04/29/2024$40.09$40.43
+0.84%		$40.60$40.0968,421 shs$1.05 billion
04/26/2024$40.05$40.06
+0.02%		$40.29$39.8738,631 shs$1.04 billion
04/25/2024$38.96$40.05
+2.80%		$40.15$38.4896,555 shs$1.04 billion
04/24/2024$39.66$38.96
-1.77%		$39.46$38.9157,799 shs$1.01 billion
04/23/2024$39.92$39.66
-0.65%		$40.35$39.5745,375 shs$1.03 billion
04/22/2024$40.03$39.92
-0.27%		$40.21$39.4671,901 shs$1.03 billion
04/19/2024$39.96$40.01
+0.13%		$40.20$39.6678,170 shs$1.03 billion
04/18/2024$39.77$39.96
+0.48%		$40.27$39.5782,376 shs$1.03 billion
04/17/2024$39.78$39.77
-0.03%		$40.23$39.3857,261 shs$1.03 billion
04/16/2024$40.03$39.78
-0.62%		$39.98$39.1553,192 shs$1.03 billion
04/15/2024$40.51$40.03
-1.18%		$41.01$39.5393,964 shs$1.04 billion
04/12/2024$42.02$40.51
-3.59%		$42.43$39.95199,401 shs$1.05 billion
04/11/2024$41.11$42.02
+2.21%		$42.33$40.99290,649 shs$1.09 billion
04/10/2024$41.13$41.11
-0.05%		$41.13$40.1086,890 shs$1.06 billion
04/09/2024$40.71$41.13
+1.03%		$41.44$40.47152,282 shs$1.06 billion
04/08/2024$39.70$40.71
+2.54%		$40.76$39.48126,760 shs$1.05 billion
04/05/2024$38.68$39.70
+2.64%		$40.31$38.63150,752 shs$1.03 billion
04/04/2024$39.47$38.68
-2.00%		$40.00$38.6498,137 shs$1.00 billion
04/03/2024$37.72$39.47
+4.64%		$39.50$37.61150,268 shs$1.02 billion
04/02/2024$37.18$37.72
+1.45%		$37.90$36.9957,477 shs$975.44 million
04/01/2024$36.96$37.18
+0.60%		$37.45$36.7681,419 shs$961.59 million
03/29/2024$36.96$36.96$37.29$36.4082,333 shs$955.79 million
03/28/2024$36.33$36.96
+1.73%		$37.29$36.4081,578 shs$955.79 million
03/27/2024$35.69$36.33
+1.79%		$36.34$35.9354,588 shs$939.49 million
03/26/2024$35.62$35.69
+0.20%		$36.12$35.6739,881 shs$923.05 million
03/25/2024$35.60$35.62
+0.06%		$36.01$35.5044,650 shs$921.13 million
03/22/2024$36.20$35.60
-1.66%		$36.09$35.5446,470 shs$920.62 million
03/21/2024$35.49$36.20
+2.00%		$36.29$35.5553,234 shs$936.24 million
03/20/2024$34.65$35.49
+2.42%		$35.68$34.6990,393 shs$917.77 million
03/19/2024$35.44$34.65
-2.23%		$35.36$34.5180,113 shs$896.05 million
03/18/2024$36.16$35.44
-1.99%		$36.19$35.4250,433 shs$916.48 million
03/15/2024$35.79$36.16
+1.03%		$36.46$35.7996,483 shs$935.10 million
03/14/2024$36.36$35.79
-1.57%		$36.47$35.4667,842 shs$925.53 million
03/13/2024$36.47$36.36
-0.30%		$36.94$36.3594,626 shs$940.27 million
03/12/2024$36.72$36.47
-0.68%		$36.81$36.2543,830 shs$943.11 million
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/11/2024$36.27$36.72
+1.24%		$36.73$36.1771,527 shs$949.58 million
03/08/2024$37.08$36.27
-2.18%		$37.43$36.2180,596 shs$937.94 million
03/07/2024$36.85$37.08
+0.62%		$37.44$36.8675,732 shs$959 million
03/06/2024$36.46$36.85
+1.07%		$37.09$36.4472,025 shs$952.94 million
03/05/2024$36.76$36.46
-0.82%		$36.94$36.2495,717 shs$942.86 million
03/04/2024$36.71$36.76
+0.14%		$37.15$36.51120,905 shs$950.61 million
03/01/2024$36.94$36.71
-0.62%		$37.09$36.43134,299 shs$949.32 million
02/29/2024$36.47$36.94
+1.29%		$37.38$36.5959,400 shs$955.27 million
02/28/2024$37.79$36.47
-3.49%		$37.90$36.4589,416 shs$943.11 million
02/27/2024$37.45$37.79
+0.91%		$37.98$37.4376,925 shs$977.25 million
02/26/2024$37.36$37.45
+0.24%		$37.74$37.0090,843 shs$968.46 million
02/23/2024$37.02$37.37
+0.95%		$37.89$36.87114,149 shs$966.39 million
02/22/2024$37.00$37.02
+0.05%		$37.57$37.0163,320 shs$957.45 million
02/21/2024$37.83$37.00
-2.19%		$37.50$36.5394,560 shs$956.82 million
02/20/2024$38.25$37.83
-1.10%		$38.11$37.6881,063 shs$978.28 million
02/19/2024$38.25$38.25$38.60$37.73120,200 shs$989.15 million
02/16/2024$38.10$38.25
+0.39%		$38.60$37.73120,299 shs$989.15 million
02/15/2024$37.40$38.10
+1.87%		$38.19$37.5763,859 shs$985.27 million
02/14/2024$36.50$37.40
+2.47%		$37.74$36.77122,416 shs$967.16 million
02/13/2024$37.74$36.50
-3.29%		$36.91$36.20133,443 shs$943.89 million
02/12/2024$37.59$37.74
+0.40%		$38.33$37.59119,654 shs$975.96 million
02/09/2024$36.78$37.60
+2.24%		$37.60$36.6593,065 shs$972.34 million
02/08/2024$37.02$36.78
-0.66%		$37.36$36.7381,593 shs$951.00 million
02/07/2024$37.07$37.02
-0.13%		$37.13$36.4267,518 shs$957.45 million
02/06/2024$36.79$37.07
+0.76%		$37.32$36.5992,138 shs$958.63 million

Related Companies:
This page (NYSE:SII) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company